- 7363
- 2026/09/28
- 時価
- 13億円
- PER 予
- 19.01倍
- 2021年以降
- 赤字-148.85倍
（2021-2025年） - PBR
- 1.75倍
- 2021年以降
- 1.25-13.66倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- 9.19%
- ROA 予
- 4.48%
- 資料
- Link
- CSV,JSON
ベビーカレンダー（7363）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,375
- 始値
- 1,388
- 高値
- 1,413
- 安値
- 1,368
- 終値 +2.76%
- 1,413
- 出来高 -63.97%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,442 - 株価（25日）
移動平均値 - +6.64%
1,325 - 出来高（5日）
移動平均値 - -86.27%
71,360
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,388 | 1,413 | 1,368 | 1,413 | +2.76% | 9,800 | - | +6.64% | - | - |
| 09/25 | 1,446 | 1,452 | 1,355 | 1,375 | -3.51% | 27,200 | - | +4.25% | - | - |
| 09/24 | 1,660 | 1,732 | 1,425 | 1,425 | -13.58% | 158,000 | - | +8.37% | - | - |
| 09/18 | 1,379 | 1,649 | 1,349 | 1,649 | +22.24% | 155,800 | - | +25.88% | - | - |
| 09/17 | 1,348 | 1,362 | 1,348 | 1,349 | +0.07% | 6,000 | - | +3.85% | - | - |
| 09/16 | 1,380 | 1,599 | 1,325 | 1,348 | +3.77% | 92,800 | - | +3.06% | - | - |
| 09/15 | 1,279 | 1,299 | 1,278 | 1,299 | +0.08% | 600 | - | -0.46% | - | - |
| 09/14 | 1,298 | 1,298 | 1,298 | 1,298 | +1.33% | 300 | - | -0.15% | - | - |
| 09/11 | 1,266 | 1,281 | 1,266 | 1,281 | 0% | 300 | - | -1.16% | - | - |
| 09/10 | 1,282 | 1,297 | 1,280 | 1,281 | -0.08% | 3,900 | - | -0.93% | - | - |
| 09/09 | 1,281 | 1,282 | 1,281 | 1,282 | -0.85% | 500 | - | -0.7% | - | - |
| 09/08 | 1,290 | 1,293 | 1,268 | 1,293 | -0.54% | 1,400 | - | +0.39% | - | - |
| 09/07 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | - | +1.25% | - | - |
| 09/04 | 1,277 | 1,300 | 1,256 | 1,300 | 0% | 2,200 | - | +1.56% | - | - |
| 09/03 | 1,271 | 1,300 | 1,271 | 1,300 | +2.28% | 300 | - | +1.96% | - | - |
| 09/02 | 1,281 | 1,281 | 1,259 | 1,271 | -1.32% | 1,900 | - | 0% | - | - |
| 09/01 | 1,311 | 1,311 | 1,288 | 1,288 | -2.05% | 300 | - | +1.42% | - | - |
| 08/31 | 1,301 | 1,315 | 1,301 | 1,315 | +1.08% | 200 | - | +3.87% | - | - |
| 08/28 | 1,316 | 1,318 | 1,301 | 1,301 | -1.14% | 500 | - | +3.25% | - | - |
| 08/27 | 1,308 | 1,318 | 1,288 | 1,316 | +0.69% | 7,100 | - | +5.11% | - | - |
| 08/26 | 1,301 | 1,307 | 1,301 | 1,307 | +0.54% | 400 | - | +5.23% | - | - |
| 08/25 | 1,285 | 1,341 | 1,285 | 1,300 | +2.93% | 4,000 | - | +5.61% | - | - |
| 08/24 | 1,263 | 1,263 | 1,263 | 1,263 | -0.94% | 1,100 | - | +3.44% | - | - |
| 08/21 | 1,299 | 1,299 | 1,269 | 1,275 | -1.85% | 1,200 | - | +5.11% | - | - |
| 08/20 | 1,253 | 1,300 | 1,253 | 1,299 | +3.18% | 1,800 | - | +7.89% | - | - |
| 08/19 | 1,279 | 1,279 | 1,251 | 1,259 | -1.1% | 1,700 | - | +5.44% | - | - |
| 08/18 | 1,342 | 1,342 | 1,266 | 1,273 | -2.97% | 12,200 | - | +7.25% | - | - |
| 08/17 | 1,368 | 1,425 | 1,300 | 1,312 | -4.02% | 18,900 | - | +11.28% | - | - |
| 08/14 | 1,970 | 1,970 | 1,350 | 1,367 | -12.93% | 119,200 | - | +17.04% | - | - |
| 08/13 | 1,210 | 1,570 | 1,193 | 1,570 | +23.62% | 23,700 | - | +35.81% | - | - |
| 08/12 | 1,210 | 1,450 | 1,210 | 1,270 | +7.63% | 30,400 | - | +11.89% | - | - |
| 08/10 | 1,188 | 1,200 | 1,180 | 1,180 | -1.26% | 1,000 | - | +4.7% | - | - |
| 08/07 | 1,197 | 1,197 | 1,195 | 1,195 | -0.5% | 400 | - | +6.51% | - | - |
| 08/06 | 1,201 | 1,201 | 1,201 | 1,201 | -2.36% | 100 | - | +7.62% | - | - |
| 08/05 | 1,229 | 1,230 | 1,229 | 1,230 | +0.33% | 400 | - | +10.81% | - | - |
| 08/04 | 1,180 | 1,227 | 1,180 | 1,226 | +3.11% | 1,800 | - | +10.75% | - | - |
| 08/03 | 1,180 | 1,210 | 1,180 | 1,189 | +0.68% | 1,300 | - | +8.09% | - | - |
| 07/31 | 1,215 | 1,215 | 1,177 | 1,181 | -0.34% | 1,300 | - | +7.95% | - | - |
| 07/30 | 1,188 | 1,218 | 1,185 | 1,185 | -1.25% | 1,400 | - | +9.02% | - | - |
| 07/29 | 1,258 | 1,258 | 1,178 | 1,200 | -3.69% | 5,200 | - | +11.11% | - | - |
| 07/28 | 1,200 | 1,246 | 1,150 | 1,246 | +5.41% | 6,900 | - | +16.12% | - | - |
| 07/27 | 1,179 | 1,274 | 1,124 | 1,182 | +1.29% | 29,700 | - | +10.99% | - | - |
| 07/24 | 1,131 | 1,167 | 1,101 | 1,167 | +5.99% | 1,500 | - | +10.41% | - | - |
| 07/23 | 1,107 | 1,107 | 1,100 | 1,101 | +2.23% | 1,700 | - | +4.76% | - | - |
| 07/22 | 1,038 | 1,077 | 1,038 | 1,077 | +3.76% | 1,900 | - | +2.77% | - | - |
| 07/21 | 1,031 | 1,096 | 1,031 | 1,038 | +0.68% | 4,000 | - | -0.67% | - | - |
| 07/17 | 1,040 | 1,040 | 1,031 | 1,031 | -2.74% | 900 | - | -1.25% | - | - |
| 07/16 | 1,042 | 1,060 | 1,041 | 1,060 | +0.86% | 1,100 | - | +1.53% | - | - |
| 07/15 | 1,052 | 1,062 | 1,051 | 1,051 | -1.87% | 1,200 | - | +0.77% | - | - |
| 07/14 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 400 | - | +2.59% | - | - |
| 07/13 | 1,075 | 1,075 | 1,048 | 1,071 | -0.46% | 500 | - | +2.49% | - | - |
| 07/10 | 1,047 | 1,076 | 1,047 | 1,076 | +3.07% | 500 | - | +3.07% | - | - |
| 07/09 | 1,044 | 1,044 | 1,044 | 1,044 | -0.85% | 200 | - | -0.1% | - | - |
| 07/08 | 1,052 | 1,054 | 1,052 | 1,053 | +0.1% | 1,000 | - | +0.57% | - | - |
| 07/07 | 1,056 | 1,070 | 1,045 | 1,052 | -1.68% | 3,000 | - | +0.19% | - | - |
| 07/06 | 1,065 | 1,070 | 1,039 | 1,070 | +0.94% | 1,000 | - | +1.52% | - | - |
| 07/03 | 1,050 | 1,080 | 1,035 | 1,060 | +0.95% | 1,500 | - | +0.19% | - | - |
| 07/02 | 1,061 | 1,065 | 1,050 | 1,050 | +1.84% | 1,500 | - | -1.13% | - | - |
| 07/01 | 1,045 | 1,058 | 1,031 | 1,031 | -11.27% | 12,600 | - | -3.37% | - | - |
| 06/30 | 1,080 | 1,177 | 1,075 | 1,162 | +9.62% | 7,200 | - | +8.29% | - | - |
| 06/29 | 1,055 | 1,065 | 1,027 | 1,060 | +3.41% | 1,300 | - | -1.21% | - | - |
| 06/26 | 1,041 | 1,041 | 1,012 | 1,025 | +1.38% | 1,100 | - | -4.74% | - | - |
| 06/25 | 1,030 | 1,030 | 1,011 | 1,011 | -0.88% | 700 | - | -6.48% | - | - |
| 06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -6.08% | - | - |
| 06/23 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | - | -6.51% | - | - |
| 06/22 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 1,400 | - | -6.11% | - | - |
| 06/19 | 1,015 | 1,015 | 991 | 1,000 | -1.48% | 2,600 | - | -9.34% | - | - |
| 06/18 | 1,010 | 1,026 | 1,010 | 1,015 | +0.5% | 4,300 | - | -8.64% | - | - |
| 06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 5,400 | - | -9.74% | - | - |
| 06/16 | 1,004 | 1,018 | 987 | 1,010 | -0.39% | 7,200 | - | -10.54% | - | - |
| 06/15 | 1,019 | 1,019 | 999 | 1,014 | -0.98% | 4,000 | - | -10.9% | - | - |
| 06/12 | 1,043 | 1,044 | 1,005 | 1,024 | -2.01% | 5,900 | - | -10.72% | - | - |
| 06/11 | 1,060 | 1,105 | 998 | 1,045 | -1.79% | 10,300 | - | -9.52% | - | - |
| 06/10 | 1,096 | 1,096 | 1,064 | 1,064 | -2.92% | 400 | - | -8.35% | - | - |
| 06/09 | 1,090 | 1,098 | 1,050 | 1,096 | +3.4% | 3,000 | - | -6.16% | - | - |
| 06/08 | 1,100 | 1,100 | 1,060 | 1,060 | -3.64% | 2,600 | - | -9.63% | - | - |
| 06/05 | 1,080 | 1,100 | 1,080 | 1,100 | +1.76% | 1,000 | - | -6.7% | - | - |
| 06/04 | 1,130 | 1,130 | 1,072 | 1,081 | -4.34% | 3,300 | - | -8.7% | - | - |
| 06/03 | 1,145 | 1,145 | 1,130 | 1,130 | -1.82% | 900 | - | -5.2% | - | - |
| 06/02 | 1,151 | 1,151 | 1,151 | 1,151 | -2.54% | 100 | - | -3.76% | - | - |
| 06/01 | 1,151 | 1,181 | 1,151 | 1,181 | +2.61% | 900 | - | -1.67% | - | - |
| 05/29 | 1,170 | 1,170 | 1,145 | 1,151 | -2.79% | 700 | - | -4.48% | - | - |
| 05/28 | 1,161 | 1,184 | 1,161 | 1,184 | -0.42% | 1,000 | - | -2.15% | - | - |
| 05/27 | 1,150 | 1,190 | 1,150 | 1,189 | +3.39% | 1,900 | - | -2.06% | - | - |
| 05/26 | 1,130 | 1,150 | 1,121 | 1,150 | +1.77% | 3,600 | - | -5.66% | - | - |
| 05/25 | 1,156 | 1,156 | 1,130 | 1,130 | -1.74% | 3,000 | - | -7.68% | - | - |
| 05/22 | 1,158 | 1,160 | 1,148 | 1,150 | -0.61% | 1,500 | - | -6.5% | - | - |
| 05/21 | 1,154 | 1,158 | 1,131 | 1,157 | +1.58% | 1,400 | - | -6.39% | - | - |
| 05/20 | 1,140 | 1,155 | 1,133 | 1,139 | -2.57% | 3,300 | - | -8.37% | - | - |
| 05/19 | 1,187 | 1,187 | 1,157 | 1,169 | -1.52% | 1,800 | - | -6.41% | - | - |
| 05/18 | 1,206 | 1,206 | 1,170 | 1,187 | +0.51% | 800 | - | -5.34% | - | - |
| 05/15 | 1,237 | 1,237 | 1,170 | 1,181 | -4.06% | 1,700 | - | -6.12% | - | - |
| 05/14 | 1,244 | 1,244 | 1,207 | 1,231 | -1.05% | 900 | - | -2.53% | - | - |
| 05/13 | 1,244 | 1,244 | 1,244 | 1,244 | -0.56% | 100 | - | -1.66% | - | - |
| 05/12 | 1,251 | 1,251 | 1,251 | 1,251 | +1.46% | 200 | - | -1.18% | - | - |
| 05/11 | 1,233 | 1,233 | 1,233 | 1,233 | +1.65% | 100 | - | -2.76% | - | - |
| 05/08 | 1,220 | 1,220 | 1,207 | 1,213 | -0.16% | 300 | - | -4.41% | - | - |
| 05/07 | 1,220 | 1,220 | 1,200 | 1,215 | -0.41% | 1,100 | - | -4.56% | - | - |
| 05/01 | 1,210 | 1,220 | 1,190 | 1,220 | 0% | 700 | - | -4.69% | - | - |
| 04/30 | 1,220 | 1,250 | 1,202 | 1,220 | 0% | 1,000 | - | -5.21% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
| 2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
| 2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
| 2024年 12月期 | 2,066 1/12 | 1,075 8/7 | 1,751,600 1/12 | 19億4555万 | 10億1232万 | +7.01% 9/6 | -20.49% 8/5 |
| 2025年 12月期 | 2,000 11/14 | 1,005 4/7 | 291,500 5/1 | 18億8340万 | 9億4640万 | +44.92% 5/1 | -16.09% 4/7 |
| 最新 | 1,413 2026/9/28 | 9,800 | 13億3062万 | +6.64% 1,325 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/28 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,005円（2025/04/07） - 41%（1.41倍）
1,413円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
